pon, 9 mar 2026, 1:17 CET, NY 20:17, Londyn 0:17, Tokio 9:17, ^SPX -1.33%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 S&P500 StocksFavorites - Recent 
Date: Last Session | 2026-03-09 | 2026-03-08 | 2026-03-07 | 2026-03-06 | 2026-03-05
Tickers: All | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z
View: Short | OHLC | Small Charts | Big Charts | Rates of Return < 1Y | Rates of Return >= 1Y | 52 Week Extremes | Ticker Rank | Indicators | News
Indices: Yes | No    Group: Yes | No    Name: Short | Full    Untraded: Yes | No    Only Intraday: Yes | No   Support Favorites: Yes | No
Range: 1d | 3d | 5d | 10d | 1m | 3m | 5m | 1y | 2y | 3y | 5y | 10y | 20y | 30y | 50y | 100y | Max    Type: Candle | Bar | Line | P&F    Type: Linear | Log
Sort: Symbol | Name | Date | Change | 52W Change | Prev. | Open | High | Low | Last | Volume | Turnover | No. Trades | 1Y High | 1Y Low
AQ
ON | OFF
1 - 14 from 14 | First | Previous | Next | Last
RCL.US
ROYAL CARIBBEAN CRUISES LTD
Open:
270.7700		High/Low:
279.4400
265.2000		Last:
278.0800		Change:
-4.9800
(-1.76%)
Date:
Mar 6
22:00:22		52W High/Low:
366.5000
164.0100		Prev.:
283.0600		52W Change:
+62.5400
(+29.02%)
Volume:
3.94m		Turnover:
808m		No. Trades:
36k
REG.US
REGENCY CENTERS CORP
Open:
78.6100		High/Low:
78.7900
77.9200		Last:
78.6600		Change:
-0.6500
(-0.82%)
Date:
Mar 6
22:00:19		52W High/Low:
79.8950
63.4400		Prev.:
79.3100		52W Change:
+4.2100
(+5.65%)
Volume:
963k		Turnover:
45.3m		No. Trades:
2.78k
REGN.US
REGENERON PHARMACEUTICALS INC
Open:
755.0100		High/Low:
762.4000
746.6600		Last:
759.8200		Change:
-4.7700
(-0.62%)
Date:
Mar 6
22:00:19		52W High/Low:
821.1100
476.4869		Prev.:
764.5900		52W Change:
+61.3800
(+8.79%)
Volume:
562k		Turnover:
127m		No. Trades:
2.33k
RF.US
REGIONS FINANCIAL CORP
Open:
26.8300		High/Low:
27.1450
26.4900		Last:
27.0400		Change:
-0.7000
(-2.52%)
Date:
Mar 6
22:00:21		52W High/Low:
31.5300
17.7400		Prev.:
27.7400		52W Change:
+5.0900
(+23.19%)
Volume:
14m		Turnover:
279m		No. Trades:
47.1k
RJF.US
RAYMOND JAMES FINANCIAL INC
Open:
154.2800		High/Low:
154.2800
150.4750		Last:
152.0500		Change:
-4.2500
(-2.72%)
Date:
Mar 6
22:00:21		52W High/Low:
177.6600
117.5650		Prev.:
156.3000		52W Change:
+8.2100
(+5.71%)
Volume:
1.28m		Turnover:
121m		No. Trades:
4.41k
RL.US
RALPH LAUREN CORP
Open:
352.5750		High/Low:
352.5750
337.1000		Last:
338.3600		Change:
-15.0600
(-4.26%)
Date:
Mar 6
22:00:22		52W High/Low:
389.1500
176.6100		Prev.:
353.4200		52W Change:
+100.0200
(+41.97%)
Volume:
691k		Turnover:
167m		No. Trades:
5.47k
RMD.US
RESMED INC
Open:
253.1500		High/Low:
253.2600
248.1300		Last:
252.8700		Change:
-2.4500
(-0.96%)
Date:
Mar 6
22:00:22		52W High/Low:
293.8100
199.9200		Prev.:
255.3200		52W Change:
+27.8400
(+12.37%)
Volume:
921k		Turnover:
153m		No. Trades:
7.42k
ROK.US
ROCKWELL AUTOMATION INC
Open:
370.0000		High/Low:
371.3950
366.0800		Last:
369.8300		Change:
-8.6700
(-2.29%)
Date:
Mar 6
22:00:21		52W High/Low:
438.7200
215.0000		Prev.:
378.5000		52W Change:
+98.0100
(+36.06%)
Volume:
1.12m		Turnover:
240m		No. Trades:
8.63k
ROL.US
ROLLINS INC
Open:
57.8800		High/Low:
58.4300
57.0550		Last:
58.2800		Change:
+0.1100
(+0.19%)
Date:
Mar 6
22:00:22		52W High/Low:
66.1400
49.7280		Prev.:
58.1700		52W Change:
+6.5800
(+12.73%)
Volume:
2.08m		Turnover:
75.1m		No. Trades:
6.66k
ROP.US
ROPER TECHNOLOGIES INC
Open:
365.7100		High/Low:
368.3680
358.6000		Last:
367.5100		Change:
+1.4900
(+0.41%)
Date:
Mar 6
22:00:18		52W High/Low:
594.2500
313.0700		Prev.:
366.0200		52W Change:
-220.7800
(-37.53%)
Volume:
1.62m		Turnover:
251m		No. Trades:
9.3k
ROST.US
ROSS STORES INC
Open:
213.0100		High/Low:
213.6400
209.7300		Last:
211.7000		Change:
-3.1300
(-1.46%)
Date:
Mar 6
22:00:18		52W High/Low:
216.7995
122.3600		Prev.:
214.8300		52W Change:
+73.8100
(+53.53%)
Volume:
2.41m		Turnover:
205m		No. Trades:
7.61k
RSG.US
REPUBLIC SERVICES INC
Open:
231.0800		High/Low:
232.6599
229.8600		Last:
231.0500		Change:
-0.6200
(-0.27%)
Date:
Mar 6
22:00:21		52W High/Low:
258.7500
201.4200		Prev.:
231.6700		52W Change:
-0.4400
(-0.19%)
Volume:
939k		Turnover:
114m		No. Trades:
2.27k
RTX.US
RTX CORP
Open:
204.7500		High/Low:
209.9500
203.6400		Last:
209.7600		Change:
+5.9000
(+2.89%)
Date:
Mar 6
22:00:21		52W High/Low:
214.5000
112.2700		Prev.:
203.8600		52W Change:
+81.4800
(+63.52%)
Volume:
8.79m		Turnover:
1.02g		No. Trades:
24.5k
RVTY.US
REVVITY INC
Open:
94.7200		High/Low:
95.2400
90.8100		Last:
91.3400		Change:
-5.2300
(-5.42%)
Date:
Mar 6
22:00:21		52W High/Low:
120.3900
81.3600		Prev.:
96.5700		52W Change:
-21.8700
(-19.32%)
Volume:
1.39m		Turnover:
76.4m		No. Trades:
4.98k
1 - 14 from 14 | First | Previous | Next | Last
On Stooq
Market Stat, Ticker Rank, Economic Calendar, HTML5 Charts
Related Groups Quote
Most Viewed Groups Quote

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.

© 2000-2026 Stooq